KissMeData/000880/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	183200	5986278900	29700	29700	29700	29700	7067
3	20250117	183100	5986278900	29700	29700	29700	29700	0
4	20250117	183000	5986278900	29700	29700	29700	29700	0
5	20250117	182900	5986278900	29700	29700	29700	29700	0
6	20250117	182800	5986278900	29700	29700	29700	29700	0
7	20250117	182700	5986278900	29700	29700	29700	29700	0
8	20250117	182600	5986278900	29700	29700	29700	29700	0
9	20250117	182500	5986278900	29700	29700	29700	29700	0
10	20250117	182400	5986278900	29700	29700	29700	29700	0
11	20250117	182300	5986278900	29700	29700	29700	29700	0
12	20250117	182200	5986278900	29700	29700	29700	29700	0
13	20250117	182100	5986278900	29700	29700	29700	29700	0
14	20250117	182000	5986278900	29700	29700	29700	29700	0
15	20250117	181900	5986278900	29700	29700	29700	29700	0
16	20250117	181800	5986278900	29700	29700	29700	29700	0
17	20250117	181700	5986278900	29700	29700	29700	29700	0
18	20250117	181600	5986278900	29700	29700	29700	29700	0
19	20250117	181500	5986278900	29700	29700	29700	29700	0
20	20250117	181400	5986278900	29700	29700	29700	29700	0
21	20250117	181300	5986278900	29700	29700	29700	29700	0
22	20250117	181200	5986278900	29700	29700	29700	29700	0
23	20250117	181100	5986278900	29700	29700	29700	29700	0
24	20250117	181000	5986278900	29700	29700	29700	29700	0
25	20250117	180900	5986278900	29700	29700	29700	29700	0
26	20250117	180800	5986278900	29700	29700	29700	29700	0
27	20250117	180700	5986278900	29700	29700	29700	29700	0
28	20250117	180600	5986278900	29700	29700	29700	29700	0
29	20250117	180500	5986278900	29700	29700	29700	29700	0
30	20250117	180400	5986278900	29700	29700	29700	29700	0
31	20250117	180300	5986278900	29700	29700	29700	29700	0
32	20250117	180200	5986278900	29700	29700	29700	29700	7067
33	20250117	180100	5986278900	29700	29700	29700	29700	0
34	20250117	180000	5986278900	29700	29700	29700	29700	0
35	20250117	175900	5986278900	29700	29700	29700	29700	0
36	20250117	175800	5986278900	29700	29700	29700	29700	0
37	20250117	175700	5986278900	29700	29700	29700	29700	0
38	20250117	175600	5986278900	29700	29700	29700	29700	0
39	20250117	175500	5986278900	29700	29700	29700	29700	0
40	20250117	175400	5986278900	29700	29700	29700	29700	0
41	20250117	175300	5986278900	29700	29700	29700	29700	0
42	20250117	175200	5986278900	29700	29700	29700	29700	0
43	20250117	175100	5986278900	29700	29700	29700	29700	0
44	20250117	175000	5986278900	29700	29700	29700	29700	0
45	20250117	174900	5986278900	29700	29700	29700	29700	0
46	20250117	174800	5986278900	29700	29700	29700	29700	0
47	20250117	174700	5986278900	29700	29700	29700	29700	0
48	20250117	174600	5986278900	29700	29700	29700	29700	0
49	20250117	174500	5986278900	29700	29700	29700	29700	0
50	20250117	174400	5986278900	29700	29700	29700	29700	0
51	20250117	174300	5986278900	29700	29700	29700	29700	0
52	20250117	174200	5986278900	29700	29700	29700	29700	0
53	20250117	174100	5986278900	29700	29700	29700	29700	0
54	20250117	174000	5986278900	29700	29700	29700	29700	0
55	20250117	173900	5986278900	29700	29700	29700	29700	0
56	20250117	173800	5986278900	29700	29700	29700	29700	0
57	20250117	173700	5986278900	29700	29700	29700	29700	0
58	20250117	173600	5986278900	29700	29700	29700	29700	0
59	20250117	173500	5986278900	29700	29700	29700	29700	0
60	20250117	173400	5986278900	29700	29700	29700	29700	0
61	20250117	173300	5986278900	29700	29700	29700	29700	0
62	20250117	173200	5986278900	29700	29700	29700	29700	7067
63	20250117	173100	5986278900	29700	29700	29700	29700	0
64	20250117	173000	5986278900	29700	29700	29700	29700	0
65	20250117	172900	5986278900	29700	29700	29700	29700	0
66	20250117	172800	5986278900	29700	29700	29700	29700	0
67	20250117	172700	5986278900	29700	29700	29700	29700	0
68	20250117	172600	5986278900	29700	29700	29700	29700	0
69	20250117	172500	5986278900	29700	29700	29700	29700	0
70	20250117	172400	5986278900	29700	29700	29700	29700	0
71	20250117	172300	5986278900	29700	29700	29700	29700	0
72	20250117	172200	5986278900	29700	29700	29700	29700	0
73	20250117	172100	5986278900	29700	29700	29700	29700	0
74	20250117	172000	5986278900	29700	29700	29700	29700	0
75	20250117	171900	5986278900	29700	29700	29700	29700	0
76	20250117	171800	5986278900	29700	29700	29700	29700	0
77	20250117	171700	5986278900	29700	29700	29700	29700	0
78	20250117	171600	5986278900	29700	29700	29700	29700	0
79	20250117	171500	5986278900	29700	29700	29700	29700	0
80	20250117	171400	5986278900	29700	29700	29700	29700	0
81	20250117	171300	5986278900	29700	29700	29700	29700	0
82	20250117	171200	5986278900	29700	29700	29700	29700	0
83	20250117	171100	5986278900	29700	29700	29700	29700	0
84	20250117	171000	5986278900	29700	29700	29700	29700	0
85	20250117	170900	5986278900	29700	29700	29700	29700	0
86	20250117	170800	5986278900	29700	29700	29700	29700	0
87	20250117	170700	5986278900	29700	29700	29700	29700	0
88	20250117	170600	5986278900	29700	29700	29700	29700	0
89	20250117	170500	5986278900	29700	29700	29700	29700	0
90	20250117	170400	5986278900	29700	29700	29700	29700	0
91	20250117	170300	5986278900	29700	29700	29700	29700	0
92	20250117	170200	5986278900	29700	29700	29700	29700	7067
93	20250117	170100	5986278900	29700	29700	29700	29700	0
94	20250117	170000	5986278900	29700	29700	29700	29700	0
95	20250117	165900	5986278900	29700	29700	29700	29700	0
96	20250117	165800	5986278900	29700	29700	29700	29700	0
97	20250117	165700	5986278900	29700	29700	29700	29700	0
98	20250117	165600	5986278900	29700	29700	29700	29700	0
99	20250117	165500	5986278900	29700	29700	29700	29700	0
100	20250117	165400	5986278900	29700	29700	29700	29700	0
101	20250117	165300	5986278900	29700	29700	29700	29700	0
102	20250117	165200	5986278900	29700	29700	29700	29700	0
103	20250117	165100	5986278900	29700	29700	29700	29700	0
104	20250117	165000	5986278900	29700	29700	29700	29700	0
105	20250117	164900	5986278900	29700	29700	29700	29700	0
106	20250117	164800	5986278900	29700	29700	29700	29700	0
107	20250117	164700	5986278900	29700	29700	29700	29700	0
108	20250117	164600	5986278900	29700	29700	29700	29700	0
109	20250117	164500	5986278900	29700	29700	29700	29700	0
110	20250117	164400	5986278900	29700	29700	29700	29700	0
111	20250117	164300	5986278900	29700	29700	29700	29700	0
112	20250117	164200	5986278900	29700	29700	29700	29700	0
113	20250117	164100	5986278900	29700	29700	29700	29700	0
114	20250117	164000	5986278900	29700	29700	29700	29700	0
115	20250117	163900	5986278900	29700	29700	29700	29700	0
116	20250117	163800	5986278900	29700	29700	29700	29700	0
117	20250117	163700	5986278900	29700	29700	29700	29700	0
118	20250117	163600	5986278900	29700	29700	29700	29700	0
119	20250117	163500	5986278900	29700	29700	29700	29700	0
120	20250117	163400	5986278900	29700	29700	29700	29700	0
121	20250117	163300	5986278900	29700	29700	29700	29700	0
122	20250117	163200	5986278900	29700	29700	29700	29700	7067
123	20250117	163100	5986278900	29700	29700	29700	29700	0
124	20250117	163000	5986278900	29700	29700	29700	29700	0
125	20250117	162900	5986278900	29700	29700	29700	29700	0
126	20250117	162800	5986278900	29700	29700	29700	29700	0
127	20250117	162700	5986278900	29700	29700	29700	29700	0
128	20250117	162600	5986278900	29700	29700	29700	29700	0
129	20250117	162500	5986278900	29700	29700	29700	29700	0
130	20250117	162400	5986278900	29700	29700	29700	29700	0
131	20250117	162300	5986278900	29700	29700	29700	29700	0
132	20250117	162200	5986278900	29700	29700	29700	29700	0
133	20250117	162100	5986278900	29700	29700	29700	29700	0
134	20250117	162000	5986278900	29700	29700	29700	29700	0
135	20250117	161900	5986278900	29700	29700	29700	29700	0
136	20250117	161800	5986278900	29700	29700	29700	29700	0
137	20250117	161700	5986278900	29700	29700	29700	29700	0
138	20250117	161600	5986278900	29700	29700	29700	29700	0
139	20250117	161500	5986278900	29700	29700	29700	29700	0
140	20250117	161400	5986278900	29700	29700	29700	29700	0
141	20250117	161300	5986278900	29700	29700	29700	29700	0
142	20250117	161200	5986278900	29700	29700	29700	29700	0
143	20250117	161100	5986278900	29700	29700	29700	29700	0
144	20250117	161000	5986278900	29700	29700	29700	29700	0
145	20250117	160900	5986278900	29700	29700	29700	29700	0
146	20250117	160800	5986278900	29700	29700	29700	29700	0
147	20250117	160700	5986278900	29700	29700	29700	29700	0
148	20250117	160600	5986278900	29700	29700	29700	29700	0
149	20250117	160500	5986278900	29700	29700	29700	29700	0
150	20250117	160400	5986278900	29700	29700	29700	29700	0
151	20250117	160300	5986278900	29700	29700	29700	29700	0
152	20250117	160200	5986278900	29700	29700	29700	29700	7067
153	20250117	160100	5986278900	29700	29700	29700	29700	0
154	20250117	160000	5986278900	29700	29700	29700	29700	0
155	20250117	155900	5986278900	29700	29700	29700	29700	0
156	20250117	155800	5986278900	29700	29700	29700	29700	0
157	20250117	155700	5986278900	29700	29700	29700	29700	0
158	20250117	155600	5986278900	29700	29700	29700	29700	0
159	20250117	155500	5986278900	29700	29700	29700	29700	0
160	20250117	155400	5986278900	29700	29700	29700	29700	0
161	20250117	155300	5986278900	29700	29700	29700	29700	0
162	20250117	155200	5986278900	29700	29700	29700	29700	0
163	20250117	155100	5986278900	29700	29700	29700	29700	0
164	20250117	155000	5986278900	29700	29700	29700	29700	0
165	20250117	154900	5986278900	29700	29700	29700	29700	0
166	20250117	154800	5986278900	29700	29700	29700	29700	0
167	20250117	154700	5986278900	29700	29700	29700	29700	0
168	20250117	154600	5986278900	29700	29700	29700	29700	0
169	20250117	154500	5986278900	29700	29700	29700	29700	0
170	20250117	154400	5986278900	29700	29700	29700	29700	0
171	20250117	154300	5986278900	29700	29700	29700	29700	0
172	20250117	154200	5986278900	29700	29700	29700	29700	0
173	20250117	154100	5986278900	29700	29700	29700	29700	0
174	20250117	154000	5986278900	29700	29700	29700	29700	0
175	20250117	153900	5986278900	29700	29700	29700	29700	0
176	20250117	153800	5986278900	29700	29700	29700	29700	0
177	20250117	153700	5986278900	29700	29700	29700	29700	0
178	20250117	153600	5986278900	29700	29700	29700	29700	0
179	20250117	153500	5986278900	29700	29700	29700	29700	0
180	20250117	153400	5986278900	29700	29700	29700	29700	0
181	20250117	153300	5986278900	29700	29700	29700	29700	0
182	20250117	153200	5986278900	29700	29700	29700	29700	7067
183	20250117	153100	5986278900	29700	29700	29700	29700	0
184	20250117	153000	5986278900	29700	29700	29700	29700	7067
185	20250117	152900	5776389000	29650	29650	29650	29650	0
186	20250117	152800	5776389000	29650	29650	29650	29650	0
187	20250117	152700	5776389000	29650	29650	29650	29650	0
188	20250117	152600	5776389000	29650	29650	29650	29650	0
189	20250117	152500	5776389000	29650	29650	29650	29650	0
190	20250117	152400	5776389000	29650	29650	29650	29650	0
191	20250117	152300	5776389000	29650	29650	29650	29650	0
192	20250117	152200	5776389000	29650	29650	29650	29650	0
193	20250117	152100	5776389000	29650	29650	29650	29650	0
194	20250117	152000	5776389000	29650	29650	29650	29650	0
195	20250117	151900	5776389000	29650	29650	29700	29600	7495
196	20250117	151800	5553887050	29650	29700	29700	29650	1596
197	20250117	151700	5506560600	29650	29650	29700	29650	251
198	20250117	151600	5499117550	29650	29650	29700	29650	484
199	20250117	151500	5484766500	29650	29650	29700	29650	394
200	20250117	151400	5473081800	29650	29650	29700	29650	294
201	20250117	151300	5464358600	29650	29700	29700	29650	334
202	20250117	151200	5454453950	29650	29700	29700	29650	279
203	20250117	151100	5446177900	29650	29650	29700	29650	2805
204	20250117	151000	5362894100	29650	29650	29700	29650	329
205	20250117	150900	5353130950	29700	29700	29700	29650	1337
206	20250117	150800	5313476850	29650	29700	29700	29650	684
207	20250117	150700	5293193350	29700	29650	29700	29650	312
208	20250117	150600	5283933950	29650	29650	29700	29650	1322
209	20250117	150500	5244736600	29650	29650	29650	29650	158
210	20250117	150400	5240051900	29650	29700	29700	29650	376
211	20250117	150300	5228901300	29700	29700	29700	29700	218
212	20250117	150200	5222426700	29700	29650	29700	29650	69
213	20250117	150100	5220377500	29650	29700	29700	29650	546
214	20250117	150000	5204184500	29700	29700	29700	29650	172
215	20250117	145900	5199079400	29650	29700	29700	29650	397
216	20250117	145800	5187288650	29700	29700	29700	29650	185
217	20250117	145700	5181798200	29650	29650	29700	29650	516
218	20250117	145600	5166490100	29650	29700	29700	29650	435
219	20250117	145500	5153584450	29700	29650	29700	29650	600
220	20250117	145400	5135786300	29650	29650	29700	29650	222
221	20250117	145300	5129196900	29700	29700	29700	29650	588
222	20250117	145200	5111754100	29700	29700	29700	29650	148
223	20250117	145100	5107360900	29700	29650	29700	29650	130
224	20250117	145000	5103500600	29700	29700	29700	29650	202
225	20250117	144900	5097501250	29700	29700	29700	29650	816
226	20250117	144800	5073294200	29700	29700	29700	29700	114
227	20250117	144700	5069908400	29700	29700	29700	29650	366
228	20250117	144600	5059040700	29700	29700	29700	29700	57
229	20250117	144500	5057347800	29650	29650	29700	29650	333
230	20250117	144400	5047460750	29700	29650	29700	29650	416
231	20250117	144300	5035123750	29650	29650	29650	29600	1792
232	20250117	144200	4981991350	29650	29600	29650	29600	650
233	20250117	144100	4962719450	29650	29600	29650	29600	317
234	20250117	144000	4953322750	29600	29650	29650	29600	203
235	20250117	143900	4947305050	29650	29650	29650	29600	235
236	20250117	143800	4940340700	29650	29650	29650	29650	184
237	20250117	143700	4934885100	29650	29650	29650	29650	318
238	20250117	143600	4925456400	29650	29600	29650	29600	93
239	20250117	143500	4922699000	29650	29650	29650	29650	140
240	20250117	143400	4918548000	29600	29600	29650	29600	404
241	20250117	143300	4906586200	29650	29550	29650	29550	338
242	20250117	143200	4896581350	29550	29600	29600	29550	90
243	20250117	143100	4893917450	29600	29650	29650	29600	1753
244	20250117	143000	4842028000	29650	29650	29650	29600	198
245	20250117	142900	4836160150	29650	29650	29650	29600	354
246	20250117	142800	4825666800	29650	29650	29650	29600	484
247	20250117	142700	4811316250	29650	29600	29650	29600	251
248	20250117	142600	4803874150	29650	29650	29650	29650	138
249	20250117	142500	4799782450	29650	29650	29650	29650	223
250	20250117	142400	4793170500	29650	29650	29650	29600	112
251	20250117	142300	4789849850	29650	29650	29650	29600	204
252	20250117	142200	4783801300	29600	29650	29650	29600	115
253	20250117	142100	4780397000	29650	29650	29650	29650	195
254	20250117	142000	4774615250	29600	29650	29650	29600	44
255	20250117	141900	4773311650	29650	29650	29650	29600	124
256	20250117	141800	4769635100	29650	29600	29650	29600	429
257	20250117	141700	4756930750	29650	29600	29650	29600	164
258	20250117	141600	4752068250	29650	29600	29650	29600	734
259	20250117	141500	4730337500	29600	29550	29600	29550	335
260	20250117	141400	4720422200	29600	29550	29600	29550	1199
261	20250117	141300	4684979700	29550	29550	29550	29500	307
262	20250117	141200	4675908000	29550	29550	29550	29500	125
263	20250117	141100	4672214850	29550	29500	29550	29500	416
264	20250117	141000	4659936500	29500	29550	29550	29500	110
265	20250117	140900	4656688600	29500	29550	29550	29500	384
266	20250117	140800	4645354900	29550	29600	29600	29550	167
267	20250117	140700	4640418750	29600	29550	29600	29550	193
268	20250117	140600	4634711500	29600	29600	29600	29550	47
269	20250117	140500	4633321650	29600	29550	29600	29500	2372
270	20250117	140400	4563228300	29550	29600	29650	29550	108
271	20250117	140300	4560030950	29600	29600	29650	29600	250
272	20250117	140200	4552626150	29600	29550	29600	29550	3
273	20250117	140100	4552537400	29600	29600	29650	29600	213
274	20250117	140000	4546227600	29600	29600	29650	29600	294
275	20250117	135900	4537522350	29600	29600	29650	29600	310
276	20250117	135800	4528344250	29600	29600	29600	29550	40
277	20250117	135700	4527160300	29600	29550	29600	29550	114
278	20250117	135600	4523786000	29600	29600	29650	29600	1037
279	20250117	135500	4493088250	29600	29600	29600	29550	325
280	20250117	135400	4483468300	29550	29650	29650	29550	1625
281	20250117	135300	4435410400	29600	29650	29700	29600	406
282	20250117	135200	4423362300	29600	29700	29700	29600	2980
283	20250117	135100	4335111300	29700	29650	29700	29600	1182
284	20250117	135000	4300068850	29650	29650	29650	29650	166
285	20250117	134900	4295146950	29650	29650	29650	29650	226
286	20250117	134800	4288446050	29650	29650	29650	29600	241
287	20250117	134700	4281300600	29650	29650	29650	29650	2835
288	20250117	134600	4197242850	29650	29650	29650	29600	198
289	20250117	134500	4191376500	29650	29650	29650	29600	346
290	20250117	134400	4181120600	29600	29650	29650	29600	77
291	20250117	134300	4178841200	29650	29600	29650	29600	323
292	20250117	134200	4169268500	29650	29650	29650	29600	48
293	20250117	134100	4167845350	29650	29650	29650	29650	112
294	20250117	134000	4164524550	29650	29600	29650	29600	85
295	20250117	133900	4162006150	29600	29600	29650	29600	173
296	20250117	133800	4156876950	29650	29650	29650	29600	97
297	20250117	133700	4154004400	29650	29600	29650	29550	3134
298	20250117	133600	4061232600	29600	29600	29650	29600	184
299	20250117	133500	4055785550	29600	29650	29650	29600	270
300	20250117	133400	4047784950	29650	29650	29650	29600	141
301	20250117	133300	4043610450	29650	29650	29650	29600	1332
302	20250117	133200	4004169350	29600	29650	29650	29600	259
303	20250117	133100	3996494600	29600	29600	29650	29600	225
304	20250117	133000	3989826600	29650	29650	29650	29600	247
305	20250117	132900	3982506800	29650	29650	29650	29600	289
306	20250117	132800	3973940550	29650	29650	29650	29600	172
307	20250117	132700	3968845900	29650	29650	29650	29650	212
308	20250117	132600	3962560100	29650	29650	29650	29650	153
309	20250117	132500	3958023650	29650	29650	29650	29650	144
310	20250117	132400	3953754050	29650	29650	29650	29600	36
311	20250117	132300	3952687150	29650	29650	29650	29650	161
312	20250117	132200	3947913500	29650	29650	29650	29650	73
313	20250117	132100	3945749050	29650	29650	29650	29550	283
314	20250117	132000	3937368700	29600	29600	29650	29600	224
315	20250117	131900	3930737450	29600	29600	29650	29600	136
316	20250117	131800	3926708400	29600	29600	29650	29600	519
317	20250117	131700	3911344900	29650	29650	29650	29550	3543
318	20250117	131600	3806598700	29600	29600	29600	29600	50
319	20250117	131500	3805118700	29600	29600	29600	29600	67
320	20250117	131400	3803135500	29600	29600	29600	29600	179
321	20250117	131300	3797837100	29600	29600	29600	29600	349
322	20250117	131200	3787506700	29600	29600	29600	29600	52
323	20250117	131100	3785967500	29600	29600	29650	29600	842
324	20250117	131000	3761040100	29600	29650	29650	29600	140
325	20250117	130900	3756893600	29600	29600	29600	29600	868
326	20250117	130800	3731200800	29600	29600	29600	29600	458
327	20250117	130700	3717644000	29650	29600	29650	29600	88
328	20250117	130600	3715038000	29600	29600	29600	29600	100
329	20250117	130500	3712078000	29650	29600	29650	29600	124
330	20250117	130400	3708404350	29600	29600	29600	29600	64
331	20250117	130300	3706509950	29600	29600	29600	29600	201
332	20250117	130200	3700560350	29600	29600	29600	29600	455
333	20250117	130100	3687092350	29600	29650	29650	29600	122
334	20250117	130000	3683478400	29650	29650	29650	29600	148
335	20250117	125900	3679093750	29650	29600	29650	29600	79
336	20250117	125800	3676753500	29600	29650	29650	29600	124
337	20250117	125700	3673079550	29650	29650	29650	29600	176
338	20250117	125600	3667863650	29600	29600	29600	29600	171
339	20250117	125500	3662802050	29650	29600	29650	29600	422
340	20250117	125400	3650293700	29650	29600	29650	29600	217
341	20250117	125300	3643864450	29650	29650	29650	29600	102
342	20250117	125200	3640844200	29600	29600	29650	29600	197
343	20250117	125100	3635007200	29600	29600	29650	29600	111
344	20250117	125000	3631719800	29600	29600	29650	29600	171
345	20250117	124900	3626655000	29600	29600	29650	29600	177
346	20250117	124800	3621410300	29600	29600	29650	29600	119
347	20250117	124700	3617886350	29650	29650	29650	29600	228
348	20250117	124600	3611129700	29650	29600	29650	29600	129
349	20250117	124500	3607309500	29600	29650	29650	29600	185
350	20250117	124400	3601826700	29650	29600	29650	29600	23
351	20250117	124300	3601145350	29650	29650	29650	29650	108
352	20250117	124200	3597943150	29550	29600	29600	29550	506
353	20250117	124100	3582965850	29550	29600	29600	29550	188
354	20250117	124000	3577406350	29600	29600	29600	29600	255
355	20250117	123900	3569858350	29600	29600	29600	29600	50
356	20250117	123800	3568378350	29600	29650	29650	29600	1906
357	20250117	123700	3511956100	29650	29650	29650	29650	117
358	20250117	123600	3508487050	29600	29600	29650	29600	42
359	20250117	123500	3507243200	29650	29650	29650	29600	101
360	20250117	123400	3504248950	29650	29650	29650	29650	9
361	20250117	123300	3503982100	29650	29550	29650	29550	547
362	20250117	123200	3487786050	29600	29600	29600	29600	122
363	20250117	123100	3484174850	29550	29550	29550	29550	12
364	20250117	123000	3483820250	29600	29600	29600	29600	175
365	20250117	122900	3478640250	29600	29600	29600	29550	110
366	20250117	122800	3475386700	29550	29550	29550	29550	2
367	20250117	122700	3475327600	29600	29550	29600	29550	301
368	20250117	122600	3466433000	29550	29500	29550	29500	205
369	20250117	122500	3460375400	29550	29550	29550	29550	1078
370	20250117	122400	3428520500	29550	29550	29550	29550	138
371	20250117	122300	3424442600	29550	29650	29650	29550	1326
372	20250117	122200	3385190350	29650	29600	29650	29600	49
373	20250117	122100	3383739450	29650	29600	29650	29600	57
374	20250117	122000	3382049450	29650	29600	29650	29600	104
375	20250117	121900	3378968850	29650	29600	29650	29600	217
376	20250117	121800	3372541550	29600	29600	29600	29600	189
377	20250117	121700	3366947150	29600	29600	29600	29600	1899
378	20250117	121600	3310736750	29650	29650	29650	29650	1663
379	20250117	121500	3261428800	29650	29650	29700	29600	4769
380	20250117	121400	3120029500	29650	29750	29750	29650	2685
381	20250117	121300	3040284500	29750	29700	29750	29700	97
382	20250117	121200	3037399150	29700	29700	29750	29700	250
383	20250117	121100	3029969000	29750	29700	29750	29700	6
384	20250117	121000	3029790750	29750	29750	29750	29700	93
385	20250117	120900	3027024400	29700	29700	29750	29700	198
386	20250117	120800	3021137950	29700	29750	29750	29700	11
387	20250117	120700	3020810750	29750	29700	29750	29700	131
388	20250117	120600	3016913550	29700	29700	29750	29700	52
389	20250117	120500	3015369100	29750	29750	29750	29700	103
390	20250117	120400	3012305450	29750	29700	29750	29700	4632
391	20250117	120300	2874731200	29700	29700	29700	29650	176
392	20250117	120200	2869504050	29650	29650	29650	29650	32
393	20250117	120100	2868555250	29650	29650	29650	29650	1370
394	20250117	120000	2827934750	29650	29600	29650	29600	158
395	20250117	115900	2823251500	29650	29600	29650	29600	67
396	20250117	115800	2821265650	29650	29650	29650	29600	222
397	20250117	115700	2814684600	29650	29600	29650	29600	79
398	20250117	115600	2812343000	29600	29600	29650	29600	516
399	20250117	115500	2797044100	29600	29650	29650	29600	545
400	20250117	115400	2780885300	29650	29600	29650	29600	96
401	20250117	115300	2778039450	29650	29600	29650	29600	145
402	20250117	115200	2773741000	29600	29600	29650	29600	50
403	20250117	115100	2772260450	29600	29600	29650	29600	109
404	20250117	115000	2769029100	29600	29600	29650	29600	162
405	20250117	114900	2764226500	29600	29600	29650	29600	23
406	20250117	114800	2763545050	29600	29600	29600	29600	54
407	20250117	114700	2761946650	29600	29600	29650	29600	188
408	20250117	114600	2756378750	29600	29600	29650	29600	67
409	20250117	114500	2754394000	29600	29650	29700	29600	808
410	20250117	114400	2730439650	29650	29650	29700	29650	1869
411	20250117	114300	2675016650	29700	29650	29700	29650	106
412	20250117	114200	2671870050	29650	29650	29700	29650	193
413	20250117	114100	2666138600	29650	29650	29700	29650	91
414	20250117	114000	2663436950	29650	29700	29700	29650	104
415	20250117	113900	2660348850	29650	29650	29700	29650	129
416	20250117	113800	2656518350	29700	29650	29700	29650	3276
417	20250117	113700	2559370500	29650	29700	29700	29650	258
418	20250117	113600	2551709350	29650	29550	29700	29500	3953
419	20250117	113500	2434530400	29500	29500	29600	29500	83
420	20250117	113400	2432076350	29550	29550	29600	29500	254
421	20250117	113300	2424565250	29600	29500	29600	29500	219
422	20250117	113200	2418099450	29500	29550	29600	29500	239
423	20250117	113100	2411037050	29600	29600	29600	29550	57
424	20250117	113000	2409352250	29550	29600	29600	29550	91
425	20250117	112900	2406661800	29600	29550	29600	29550	340
426	20250117	112800	2396611800	29550	29550	29600	29550	210
427	20250117	112700	2390400700	29550	29550	29600	29550	125
428	20250117	112600	2386702400	29600	29550	29600	29550	149
429	20250117	112500	2382297450	29600	29550	29600	29550	298
430	20250117	112400	2373485450	29600	29550	29600	29550	124
431	20250117	112300	2369817100	29550	29550	29600	29550	176
432	20250117	112200	2364614850	29550	29500	29600	29500	23
433	20250117	112100	2363934750	29650	29600	29650	29550	2145
434	20250117	112000	2300537800	29600	29600	29650	29550	1269
435	20250117	111900	2262967400	29600	29600	29650	29600	137
436	20250117	111800	2258906050	29600	29650	29650	29600	65
437	20250117	111700	2256980400	29650	29600	29650	29600	226
438	20250117	111600	2250281000	29600	29600	29600	29600	10
439	20250117	111500	2249985000	29600	29600	29650	29600	106
440	20250117	111400	2246842950	29650	29600	29650	29600	183
441	20250117	111300	2241417300	29650	29650	29650	29600	37
442	20250117	111200	2240321000	29600	29650	29650	29600	196
443	20250117	111100	2234511300	29600	29600	29650	29600	78
444	20250117	111000	2232201300	29600	29600	29700	29600	168
445	20250117	110900	2227216200	29650	29700	29700	29600	296
446	20250117	110800	2218438250	29700	29650	29700	29600	47
447	20250117	110700	2217043100	29650	29600	29700	29600	1147
448	20250117	110600	2183023900	29600	29650	29700	29600	146
449	20250117	110500	2178695850	29700	29650	29700	29600	852
450	20250117	110400	2153428400	29600	29600	29650	29600	187
451	20250117	110300	2147885300	29600	29600	29650	29600	159
452	20250117	110200	2143177350	29600	29600	29650	29600	535
453	20250117	110100	2127330150	29600	29650	29650	29600	96
454	20250117	110000	2124487000	29650	29600	29650	29600	2487
455	20250117	105900	2050845950	29600	29600	29650	29600	303
456	20250117	105800	2041863150	29600	29650	29650	29600	54
457	20250117	105700	2040262850	29650	29650	29650	29600	304
458	20250117	105600	2031249550	29600	29650	29650	29600	29
459	20250117	105500	2030390600	29600	29600	29650	29600	148
460	20250117	105400	2026005750	29600	29650	29700	29600	1784
461	20250117	105300	1973107600	29700	29650	29700	29650	28
462	20250117	105200	1972276800	29650	29650	29700	29650	84
463	20250117	105100	1969782950	29700	29650	29700	29650	143
464	20250117	105000	1965541450	29650	29650	29700	29600	615
465	20250117	104900	1947305100	29650	29650	29700	29650	154
466	20250117	104800	1942732450	29700	29650	29700	29650	124
467	20250117	104700	1939054700	29650	29650	29700	29650	149
468	20250117	104600	1934630250	29650	29650	29700	29650	28
469	20250117	104500	1933799600	29700	29650	29700	29650	120
470	20250117	104400	1930236300	29650	29650	29700	29650	116
471	20250117	104300	1926795350	29650	29650	29700	29650	160
472	20250117	104200	1922045000	29650	29650	29700	29650	67
473	20250117	104100	1920058350	29700	29600	29700	29600	2334
474	20250117	104000	1850840650	29600	29600	29700	29600	169
475	20250117	103900	1845830250	29600	29650	29700	29600	211
476	20250117	103800	1839571500	29650	29600	29650	29600	104
477	20250117	103700	1836489850	29650	29600	29650	29600	610
478	20250117	103600	1818428450	29650	29650	29700	29600	549
479	20250117	103500	1802167000	29600	29650	29750	29600	465
480	20250117	103400	1788369550	29700	29750	29750	29650	93
481	20250117	103300	1785607400	29700	29700	29750	29600	5628
482	20250117	103200	1618791750	29650	29700	29750	29650	285
483	20250117	103100	1610329300	29700	29650	29750	29650	251
484	20250117	103000	1602873700	29700	29700	29700	29650	77
485	20250117	102900	1600587250	29700	29650	29750	29650	169
486	20250117	102800	1595565900	29650	29700	29750	29650	179
487	20250117	102700	1590249300	29650	29650	29750	29650	166
488	20250117	102600	1585313500	29650	29700	29750	29650	160
489	20250117	102500	1580561000	29650	29650	29750	29650	93
490	20250117	102400	1577797550	29700	29700	29700	29650	334
491	20250117	102300	1567881050	29650	29600	29700	29600	1189
492	20250117	102200	1532620700	29600	29650	29650	29600	1648
493	20250117	102100	1483769750	29650	29700	29700	29650	102
494	20250117	102000	1480740900	29650	29650	29750	29650	253
495	20250117	101900	1473226450	29650	29650	29750	29650	152
496	20250117	101800	1468718300	29650	29650	29750	29650	244
497	20250117	101700	1461470000	29650	29600	29700	29600	149
498	20250117	101600	1457051350	29600	29750	29750	29600	3508
499	20250117	101500	1352902050	29750	29700	29750	29700	910
500	20250117	101400	1325830550	29700	29700	29750	29700	120
501	20250117	101300	1322262100	29700	29700	29700	29700	44
502	20250117	101200	1320955300	29750	29650	29750	29650	1157
503	20250117	101100	1286584500	29650	29750	29750	29650	104
504	20250117	101000	1283493700	29700	29650	29700	29650	224
505	20250117	100900	1276841400	29650	29650	29750	29650	610
506	20250117	100800	1258720650	29650	29700	29700	29650	39
507	20250117	100700	1257563900	29700	29700	29700	29650	135
508	20250117	100600	1253554950	29650	29700	29700	29650	571
509	20250117	100500	1236596400	29700	29750	29800	29700	384
510	20250117	100400	1225166250	29750	29750	29800	29750	169
511	20250117	100300	1220136350	29700	29700	29750	29700	430
512	20250117	100200	1207344300	29700	29700	29800	29700	531
513	20250117	100100	1191545750	29700	29750	29800	29700	100
514	20250117	100000	1188568650	29700	29700	29800	29700	104
515	20250117	095900	1185472850	29750	29750	29750	29750	20
516	20250117	095800	1184877850	29750	29700	29750	29700	608
517	20250117	095700	1166816500	29750	29700	29750	29700	25
518	20250117	095600	1166073950	29700	29750	29750	29700	9
519	20250117	095500	1165806400	29800	29700	29800	29700	1751
520	20250117	095400	1113697150	29700	29750	29750	29650	413
521	20250117	095300	1101438400	29750	29650	29750	29650	1340
522	20250117	095200	1061661200	29650	29650	29650	29600	77
523	20250117	095100	1059378450	29650	29650	29650	29650	189
524	20250117	095000	1053774600	29650	29700	29750	29650	605
525	20250117	094900	1035791950	29750	29700	29750	29700	254
526	20250117	094800	1028246550	29750	29700	29750	29700	43
527	20250117	094700	1026968150	29700	29750	29750	29700	105
528	20250117	094600	1023844750	29750	29650	29750	29650	1269
529	20250117	094500	986153150	29700	29600	29700	29600	1560
530	20250117	094400	939892800	29650	29650	29650	29550	1183
531	20250117	094300	904862400	29650	29600	29650	29550	877
532	20250117	094200	878906850	29600	29550	29600	29550	269
533	20250117	094100	870953300	29550	29600	29600	29550	96
534	20250117	094000	868112900	29550	29600	29600	29550	113
535	20250117	093900	864772200	29600	29600	29650	29550	757
536	20250117	093800	842359450	29600	29650	29650	29600	2173
537	20250117	093700	778030900	29650	29700	29750	29650	3180
538	20250117	093600	683639750	29750	29700	29750	29700	108
539	20250117	093500	680427550	29750	29700	29750	29700	327
540	20250117	093400	670706650	29750	29700	29750	29700	1240
541	20250117	093300	633869900	29650	29650	29700	29650	1329
542	20250117	093200	594450650	29650	29650	29650	29600	192
543	20250117	093100	588761500	29650	29600	29650	29600	180
544	20250117	093000	583429750	29600	29600	29600	29550	189
545	20250117	092900	577837450	29550	29550	29600	29550	47
546	20250117	092800	576447050	29600	29600	29650	29600	1285
547	20250117	092700	538408350	29650	29600	29650	29600	428
548	20250117	092600	525719650	29600	29600	29600	29600	2
549	20250117	092500	525660450	29600	29650	29650	29600	107
550	20250117	092400	522488450	29650	29600	29650	29600	468
551	20250117	092300	508631400	29600	29600	29650	29600	102
552	20250117	092200	505610200	29650	29600	29650	29600	149
553	20250117	092100	501198600	29650	29600	29650	29600	182
554	20250117	092000	495809200	29600	29600	29650	29550	1404
555	20250117	091900	454258600	29600	29650	29650	29550	34
556	20250117	091800	453250900	29600	29500	29600	29500	71
557	20250117	091700	451155900	29500	29550	29550	29500	629
558	20250117	091600	432583900	29550	29600	29700	29550	947
559	20250117	091500	404540700	29650	29700	29700	29600	480
560	20250117	091400	390314750	29700	29700	29700	29700	165
561	20250117	091300	385414250	29700	29650	29700	29650	413
562	20250117	091200	373166550	29750	29750	29750	29700	981
563	20250117	091100	344007750	29700	29600	29750	29600	2828
564	20250117	091000	260178300	29550	29600	29600	29450	234
565	20250117	090900	253264300	29600	29450	29600	29400	414
566	20250117	090800	241020600	29400	29400	29600	29400	164
567	20250117	090700	236175400	29400	29400	29550	29400	992
568	20250117	090600	206997850	29450	29550	29600	29400	861
569	20250117	090500	181590050	29500	29500	29600	29500	117
570	20250117	090400	178133250	29600	29600	29650	29450	1114
571	20250117	090300	145270500	29600	29650	29650	29550	683
572	20250117	090200	125044150	29650	29600	29650	29500	1372
573	20250117	090100	84433400	29650	29450	29700	29450	932
574	20250117	090000	56836900	29450	29600	29650	29450	1915